Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.720 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.561 4.632 4.521 4.588 45,791,172 -0.03(-0.58%)
Sep 29, 2022 4.526 4.619 4.455 4.614 68,334,928 +0.08(+1.76%)
Sep 28, 2022 4.517 4.623 4.490 4.534 70,449,096 -0.01(-0.20%)
Sep 27, 2022 4.561 4.610 4.494 4.543 63,422,780 -0.02(-0.39%)
Sep 26, 2022 4.614 4.659 4.490 4.561 61,970,972 -0.20(-4.28%)
Sep 23, 2022 4.818 4.836 4.703 4.765 63,623,268 -0.20(-4.11%)
Sep 22, 2022 4.872 5.000 4.810 4.969 52,226,868 +0.18(+3.70%)
Sep 21, 2022 4.854 4.925 4.792 4.792 55,409,500 -0.07(-1.46%)
Sep 20, 2022 4.739 4.916 4.721 4.863 55,939,352 +0.15(+3.20%)
Sep 19, 2022 4.446 4.739 4.428 4.712 37,795,120 +0.23(+5.15%)
Sep 16, 2022 4.437 4.499 4.410 4.481 41,651,392 -0.03(-0.59%)
Sep 15, 2022 4.534 4.588 4.481 4.508 26,623,996 -0.04(-0.97%)
Sep 14, 2022 4.534 4.570 4.499 4.552 25,767,470 +0.01(+0.20%)
Sep 13, 2022 4.570 4.645 4.526 4.543 40,131,340 -0.13(-2.85%)
Sep 12, 2022 4.641 4.712 4.632 4.676 26,176,442 +0.09(+1.93%)
Sep 09, 2022 4.552 4.610 4.534 4.588 37,163,560 +0.11(+2.38%)
Sep 08, 2022 4.508 4.574 4.477 4.481 40,884,972 -0.07(-1.56%)
Sep 07, 2022 4.446 4.570 4.392 4.552 24,752,118 +0.06(+1.38%)
Sep 06, 2022 4.534 4.548 4.455 4.490 48,855,816 -0.01(-0.20%)
Sep 02, 2022 4.490 4.561 4.455 4.499 43,455,512 +0.09(+2.01%)
Sep 01, 2022 4.410 4.419 4.304 4.410 50,945,580 +0.03(+0.67%)
Aug 31, 2022 4.470 4.536 4.354 4.381 49,095,100 -0.17(-3.70%)
Aug 30, 2022 4.665 4.682 4.549 4.549 35,693,464 -0.11(-2.29%)
Aug 29, 2022 4.603 4.691 4.594 4.656 27,795,956 +0.05(+1.16%)
Aug 26, 2022 4.638 4.700 4.589 4.603 30,300,404 -0.02(-0.38%)
Aug 25, 2022 4.567 4.638 4.541 4.620 20,317,772 +0.06(+1.36%)
Aug 24, 2022 4.558 4.603 4.541 4.558 18,873,728 +0.02(+0.39%)
Aug 23, 2022 4.523 4.594 4.514 4.541 22,753,638 +0.05(+1.19%)
Aug 22, 2022 4.452 4.496 4.421 4.487 23,856,462 -0.04(-0.78%)
Aug 19, 2022 4.523 4.532 4.461 4.523 31,952,868 -0.04(-0.97%)
Aug 18, 2022 4.637 4.642 4.532 4.567 35,788,852 -0.04(-0.76%)
Aug 17, 2022 4.541 4.629 4.532 4.602 43,172,552 +0.00(+0.00%)
Aug 16, 2022 4.567 4.629 4.558 4.602 38,322,552 +0.00(+0.00%)
Aug 15, 2022 4.506 4.629 4.488 4.602 35,422,668 +0.04(+0.77%)
Aug 12, 2022 4.506 4.593 4.475 4.567 38,654,468 +0.12(+2.76%)
Aug 11, 2022 4.506 4.567 4.427 4.444 55,375,560 -0.06(-1.36%)
Aug 10, 2022 4.471 4.558 4.462 4.506 71,142,480 +0.12(+2.80%)
Aug 09, 2022 4.322 4.396 4.269 4.383 63,714,312 +0.10(+2.25%)
Aug 08, 2022 4.234 4.295 4.190 4.287 47,751,556 +0.09(+2.09%)
Aug 05, 2022 4.032 4.217 4.015 4.199 51,254,568 +0.12(+3.01%)
Aug 04, 2022 4.024 4.085 3.993 4.076 37,457,492 +0.15(+3.79%)
Aug 03, 2022 3.910 3.945 3.883 3.927 30,898,314 +0.04(+0.90%)
Aug 02, 2022 3.910 3.962 3.883 3.892 37,523,344 -0.04(-1.11%)
Aug 01, 2022 3.927 3.989 3.883 3.936 59,591,880 -0.01(-0.16%)
Jul 29, 2022 3.933 4.021 3.925 3.942 50,243,808 -0.05(-1.32%)
Jul 28, 2022 3.951 3.995 3.872 3.995 42,738,020 +0.11(+2.70%)
Jul 27, 2022 3.855 3.907 3.820 3.890 69,727,096 +0.09(+2.30%)
Jul 26, 2022 3.793 3.881 3.767 3.802 51,138,832 -0.01(-0.23%)
Jul 25, 2022 3.741 3.833 3.688 3.811 63,289,644 +0.14(+3.82%)
Jul 22, 2022 3.741 3.784 3.638 3.671 56,170,332 -0.06(-1.64%)
Jul 21, 2022 3.662 3.732 3.618 3.732 49,672,680 +0.00(+0.00%)
Jul 20, 2022 3.741 3.776 3.688 3.732 51,375,008 -0.04(-1.16%)
Jul 19, 2022 3.688 3.802 3.684 3.776 65,187,064 +0.11(+2.86%)
Jul 18, 2022 3.653 3.723 3.644 3.671 64,737,156 +0.05(+1.45%)
Jul 15, 2022 3.539 3.660 3.522 3.618 49,413,440 +0.11(+3.25%)
Jul 14, 2022 3.469 3.539 3.417 3.504 76,411,064 -0.09(-2.44%)
Jul 13, 2022 3.592 3.671 3.557 3.592 62,982,784 +0.02(+0.49%)
Jul 12, 2022 3.565 3.640 3.530 3.574 39,316,256 -0.05(-1.45%)
Jul 11, 2022 3.644 3.688 3.609 3.627 54,125,216 -0.13(-3.50%)
Jul 08, 2022 3.758 3.784 3.714 3.758 41,370,312 +0.04(+1.18%)
Jul 07, 2022 3.679 3.741 3.679 3.714 39,163,672 +0.10(+2.66%)
Jul 06, 2022 3.644 3.671 3.548 3.618 60,419,924 -0.05(-1.43%)
Jul 05, 2022 3.618 3.679 3.565 3.671 57,150,844 -0.05(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.